비트코인(BTC) 과거 시세
바이낸스 현물 BTCUSDT 일봉으로 본 비트코인(BTC) 과거 시세입니다. 2017년 8월 17일부터 UTC 기준 하루마다 시가, 고가, 저가, 종가와 USDT 거래대금, 전일 대비 변동률을 보여 주고, 역대 최고가와 하루 최대 변동을 위에 정리했습니다. 가격은 원화(KRW)가 아닌 USDT 기준입니다.
바이낸스 현물 BTCUSDT 기준 비트코인의 역대 최고가는 2025년 10월 6일의 126,199.6 USDT이며, 최근 가격(82,036.8 USDT)은 고점 대비 -34.99%입니다. 2017년 8월 17일 이후 하루 최대 상승률은 2017년 12월 7일의 +22.50%입니다. 2017년 8월 17일 이후 하루 최대 하락률은 2020년 3월 12일의 -39.50%입니다. 최근 30일 동안 비트코인은 0.97% 상승했으며, 상장 이후 최저가는 2017년 9월 15일의 2,817 USDT입니다.
역대 최고가
126,199.6
2025년 10월 6일-34.99% 고점 대비
상장 이후 역대 최저가
2,817
2017년 9월 15일+2812.20% 저점 대비
하루 최대 상승률
+22.50%
2017년 12월 7일종가 기준
하루 최대 하락률
-39.50%
2020년 3월 12일종가 기준
하루 최대 변동폭
45.27%
2020년 3월 13일3,782.1 – 5,955
현재가와 기간별 변동
82,036.8
7일 +0.23%30일 +0.97%1년 -24.49%3년 +176.5%
비트코인 52주 최고가와 최저가는?
2025년 10월 20일 – 2026년 10월 18일 · 364일 (완료된 UTC 일)| 52주 | 가격 (USDT) | 날짜 (UTC) | 현재가 대비 |
|---|---|---|---|
| 52주 최고가 | 116,400 | 2025-10-27 | -29.52% |
| 52주 최저가 | 57,800.2 | 2026-07-01 | +41.93% |
비트코인의 52주 최고가는 116,400 USDT(2025년 10월 27일), 52주 최저가는 57,800.2 USDT(2026년 7월 1일)입니다. 2025년 10월 20일부터 2026년 10월 18일까지 완료된 UTC 364일 동안 바이낸스 현물 BTCUSDT 일봉의 최고 고가와 최저 저가이며, 모든 일봉이 있습니다. 아직 끝나지 않은 오늘 일봉은 포함하지 않습니다. 고점·저점 대비 비율에는 오늘(2026년 10월 19일) 지금까지의 잠정 종가(82,036.8 USDT)를 사용하며, 이 가격은 범위 밖일 수 있습니다. 위의 역대 최고가·최저가와 달리 이 기간은 매일 UTC 기준으로 하루씩 이동합니다.
비트코인 연도별 시세
비트코인 일별 시세, 2022년
BTCUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)| 날짜 (UTC) | 시가 | 고가 | 저가 | 종가 | 거래대금 | 변동률 |
|---|---|---|---|---|---|---|
| 2022-12-31 | 16,607.5 | 16,644.1 | 16,470 | 16,542.4 | $1.90B | -0.39% |
| 2022-12-30 | 16,633.5 | 16,677.3 | 16,333 | 16,607.5 | $2.73B | -0.16% |
| 2022-12-29 | 16,547.3 | 16,664.4 | 16,488.9 | 16,633.5 | $2.67B | +0.52% |
| 2022-12-28 | 16,706.1 | 16,785.2 | 16,465.3 | 16,547.3 | $3.21B | -0.95% |
| 2022-12-27 | 16,919.4 | 16,972.8 | 16,592.4 | 16,706.4 | $2.92B | -1.26% |
| 2022-12-26 | 16,832.1 | 16,944.5 | 16,791 | 16,919.4 | $2.10B | +0.52% |
| 2022-12-25 | 16,835.7 | 16,858 | 16,721 | 16,832.1 | $2.11B | -0.02% |
| 2022-12-24 | 16,778.5 | 16,870 | 16,776.6 | 16,836.1 | $1.69B | +0.34% |
| 2022-12-23 | 16,821.9 | 16,955.1 | 16,731.1 | 16,778.5 | $2.72B | -0.26% |
| 2022-12-22 | 16,824.7 | 16,868.5 | 16,559.8 | 16,821.4 | $2.95B | -0.02% |
| 2022-12-21 | 16,896.2 | 16,925 | 16,723 | 16,824.7 | $2.64B | -0.42% |
| 2022-12-20 | 16,438.9 | 17,061.3 | 16,397.2 | 16,895.6 | $4.18B | +2.78% |
| 2022-12-19 | 16,739 | 16,816 | 16,256.3 | 16,438.9 | $2.98B | -1.79% |
| 2022-12-18 | 16,777.5 | 16,863.3 | 16,663.1 | 16,738.2 | $1.88B | -0.23% |
| 2022-12-17 | 16,631.5 | 16,796.8 | 16,579.8 | 16,776.5 | $2.42B | +0.87% |
| 2022-12-16 | 17,357 | 17,531.7 | 16,527.3 | 16,632.1 | $4.31B | -4.17% |
| 2022-12-15 | 17,804 | 17,854.8 | 17,275.5 | 17,356.3 | $3.92B | -2.51% |
| 2022-12-14 | 17,775.8 | 18,388 | 17,660.9 | 17,803.2 | $4.78B | +0.16% |
| 2022-12-13 | 17,208.9 | 18,000 | 17,080.1 | 17,774.7 | $4.98B | +3.28% |
| 2022-12-12 | 17,085 | 17,241.9 | 16,871.8 | 17,209.8 | $3.84B | +0.73% |
| 2022-12-11 | 17,127.5 | 17,271 | 17,071 | 17,085 | $2.66B | -0.25% |
| 2022-12-10 | 17,128.6 | 17,227.7 | 17,092 | 17,127.5 | $2.41B | -0.01% |
| 2022-12-09 | 17,224.1 | 17,360 | 17,058.2 | 17,128.6 | $4.10B | -0.55% |
| 2022-12-08 | 16,836.6 | 17,299 | 16,733.5 | 17,224.1 | $4.01B | +2.30% |
| 2022-12-07 | 17,089 | 17,142.2 | 16,678.8 | 16,836.6 | $3.72B | -1.48% |
| 2022-12-06 | 16,966.3 | 17,107 | 16,906.4 | 17,089 | $3.72B | +0.72% |
| 2022-12-05 | 17,106.7 | 17,424.2 | 16,867 | 16,966.3 | $4.02B | -0.81% |
| 2022-12-04 | 16,885.2 | 17,202.8 | 16,878.2 | 17,105.7 | $3.04B | +1.31% |
| 2022-12-03 | 17,092.1 | 17,189 | 16,858.7 | 16,885.2 | $2.62B | -1.21% |
| 2022-12-02 | 16,978 | 17,105.7 | 16,787.8 | 17,092.7 | $3.43B | +0.68% |
| 2022-12-01 | 17,165.5 | 17,324 | 16,855 | 16,977.4 | $3.97B | -1.09% |
| 2022-11-30 | 16,442.9 | 17,249 | 16,428.3 | 17,163.6 | $5.12B | +4.39% |
| 2022-11-29 | 16,212.2 | 16,548.7 | 16,100 | 16,442.5 | $4.07B | +1.42% |
| 2022-11-28 | 16,428.8 | 16,487 | 15,995.3 | 16,212.9 | $4.10B | -1.31% |
| 2022-11-27 | 16,457.6 | 16,600 | 16,401 | 16,428.8 | $2.68B | -0.18% |
| 2022-11-26 | 16,521.3 | 16,702 | 16,385 | 16,458.6 | $3.01B | -0.38% |
| 2022-11-25 | 16,599.5 | 16,666 | 16,342.8 | 16,522.1 | $3.00B | -0.46% |
| 2022-11-24 | 16,603.1 | 16,812.6 | 16,458 | 16,599 | $3.43B | -0.03% |
| 2022-11-23 | 16,228 | 16,706 | 16,160.2 | 16,603.1 | $4.37B | +2.32% |
| 2022-11-22 | 15,781.3 | 16,315 | 15,616.6 | 16,226.9 | $3.82B | +2.82% |
| 2022-11-21 | 16,279.5 | 16,319 | 15,476 | 15,781.3 | $5.19B | -3.06% |
| 2022-11-20 | 16,700.7 | 16,753.3 | 16,180 | 16,280.2 | $2.56B | -2.52% |
| 2022-11-19 | 16,699.4 | 16,822.4 | 16,553.5 | 16,700.7 | $1.75B | +0.00% |
| 2022-11-18 | 16,692.6 | 17,011 | 16,546 | 16,700.5 | $3.59B | +0.05% |
| 2022-11-17 | 16,661.6 | 16,751 | 16,410.7 | 16,692.6 | $3.79B | +0.18% |
| 2022-11-16 | 16,900.6 | 17,015.9 | 16,378.6 | 16,662.8 | $4.36B | -1.41% |
| 2022-11-15 | 16,617.7 | 17,134.7 | 16,527.7 | 16,900.6 | $4.76B | +1.69% |
| 2022-11-14 | 16,331.8 | 17,190 | 15,815.2 | 16,619.5 | $6.27B | +1.77% |
| 2022-11-13 | 16,813.2 | 16,954.3 | 16,229 | 16,329.9 | $3.07B | -2.87% |
| 2022-11-12 | 17,070 | 17,119.1 | 16,631.4 | 16,812.1 | $2.83B | -1.51% |
| 2022-11-11 | 17,602.5 | 17,695 | 16,361.6 | 17,070.3 | $6.73B | -3.02% |
| 2022-11-10 | 15,922.7 | 18,199 | 15,754.3 | 17,601.2 | $10.32B | +10.54% |
| 2022-11-09 | 18,545.4 | 18,587.8 | 15,588 | 15,922.8 | $12.74B | -14.15% |
| 2022-11-08 | 20,590.7 | 20,700.9 | 17,166.8 | 18,547.2 | $14.76B | -9.93% |
| 2022-11-07 | 20,905.6 | 21,069.8 | 20,384.9 | 20,591.1 | $8.04B | -1.50% |
| 2022-11-06 | 21,299.4 | 21,365.3 | 20,886.1 | 20,905.6 | $4.88B | -1.85% |
| 2022-11-05 | 21,148.5 | 21,480.7 | 21,080.7 | 21,299.4 | $5.24B | +0.71% |
| 2022-11-04 | 20,207.1 | 21,302 | 20,181 | 21,148.5 | $9.41B | +4.66% |
| 2022-11-03 | 20,151.8 | 20,393.3 | 20,031.2 | 20,207.8 | $6.46B | +0.28% |
| 2022-11-02 | 20,482.8 | 20,800 | 20,048 | 20,151.8 | $7.63B | -1.62% |
| 2022-11-01 | 20,490.7 | 20,700 | 20,330.7 | 20,483.6 | $5.74B | -0.03% |
| 2022-10-31 | 20,627.5 | 20,845.9 | 20,238 | 20,490.7 | $6.23B | -0.66% |
| 2022-10-30 | 20,809.7 | 20,931.2 | 20,515 | 20,627.5 | $3.99B | -0.88% |
| 2022-10-29 | 20,591.8 | 21,085 | 20,554 | 20,809.7 | $5.30B | +1.06% |
| 2022-10-28 | 20,295.1 | 20,750 | 20,000.1 | 20,591.8 | $5.85B | +1.46% |
| 2022-10-27 | 20,771.6 | 20,872.2 | 20,200 | 20,295.1 | $6.77B | -2.29% |
| 2022-10-26 | 20,079 | 21,020 | 20,050.4 | 20,771.6 | $7.83B | +3.44% |
| 2022-10-25 | 19,330.6 | 20,415.9 | 19,237 | 20,080.1 | $6.45B | +3.88% |
| 2022-10-24 | 19,570.4 | 19,601.2 | 19,157 | 19,329.7 | $4.96B | -1.23% |
| 2022-10-23 | 19,204.3 | 19,695 | 19,070.1 | 19,570.4 | $3.23B | +1.91% |
| 2022-10-22 | 19,164.4 | 19,257 | 19,112.7 | 19,204.3 | $2.12B | +0.21% |
| 2022-10-21 | 19,041.9 | 19,250 | 18,650 | 19,164.4 | $5.13B | +0.64% |
| 2022-10-20 | 19,123.3 | 19,347.8 | 18,900 | 19,041.9 | $4.28B | -0.43% |
| 2022-10-19 | 19,327.4 | 19,360.2 | 19,066 | 19,124 | $3.58B | -1.05% |
| 2022-10-18 | 19,548.5 | 19,706.7 | 19,091 | 19,327.4 | $5.07B | -1.14% |
| 2022-10-17 | 19,263 | 19,677 | 19,152 | 19,549.9 | $4.33B | +1.49% |
| 2022-10-16 | 19,068.4 | 19,425.8 | 19,063.7 | 19,263 | $2.53B | +1.02% |
| 2022-10-15 | 19,176.9 | 19,227.7 | 18,975.2 | 19,069.4 | $2.18B | -0.56% |
| 2022-10-14 | 19,375.6 | 19,951.9 | 19,070.4 | 19,176.9 | $6.88B | -1.02% |
| 2022-10-13 | 19,155.1 | 19,513.8 | 18,190 | 19,375.1 | $7.55B | +1.15% |
| 2022-10-12 | 19,060 | 19,238.3 | 18,965.9 | 19,155.5 | $4.09B | +0.50% |
| 2022-10-11 | 19,131.9 | 19,268.1 | 18,860 | 19,060 | $4.64B | -0.38% |
| 2022-10-10 | 19,440 | 19,525 | 19,020.2 | 19,131.9 | $4.10B | -1.58% |
| 2022-10-09 | 19,416.5 | 19,558 | 19,316 | 19,439 | $2.22B | +0.11% |
| 2022-10-08 | 19,530.1 | 19,627.4 | 19,237.1 | 19,418 | $2.00B | -0.57% |
| 2022-10-07 | 19,960.7 | 20,068.8 | 19,320 | 19,530.1 | $4.35B | -2.16% |
| 2022-10-06 | 20,158.3 | 20,456.6 | 19,853 | 19,960.7 | $6.45B | -0.98% |
| 2022-10-05 | 20,337.8 | 20,365.6 | 19,730 | 20,158.3 | $6.28B | -0.88% |
| 2022-10-04 | 19,629.1 | 20,475 | 19,490.6 | 20,337.8 | $6.53B | +3.61% |
| 2022-10-03 | 19,057.7 | 19,719.1 | 18,959.7 | 19,629.1 | $5.67B | +3.00% |
| 2022-10-02 | 19,312.2 | 19,395.9 | 18,920.3 | 19,056.8 | $3.97B | -1.32% |
| 2022-10-01 | 19,422.6 | 19,484 | 19,159.4 | 19,311 | $3.20B | -0.57% |
| 2022-09-30 | 19,590.5 | 20,185 | 19,155.4 | 19,422.6 | $8.69B | -0.86% |
| 2022-09-29 | 19,412.8 | 19,645.5 | 18,843 | 19,591.5 | $7.87B | +0.92% |
| 2022-09-28 | 19,078.1 | 19,790 | 18,471.3 | 19,412.8 | $9.96B | +1.75% |
| 2022-09-27 | 19,226.7 | 20,385.9 | 18,816.3 | 19,079.1 | $11.71B | -0.77% |
| 2022-09-26 | 18,809.1 | 19,319 | 18,680.7 | 19,227.8 | $8.36B | +2.24% |
| 2022-09-25 | 18,922 | 19,180.2 | 18,629.2 | 18,807.4 | $3.63B | -0.60% |
| 2022-09-24 | 19,288.6 | 19,316.1 | 18,805.3 | 18,920.5 | $4.57B | -1.92% |
| 2022-09-23 | 19,401.6 | 19,500 | 18,531.4 | 19,289.9 | $7.33B | -0.58% |
| 2022-09-22 | 18,461.4 | 19,550.2 | 18,356.4 | 19,401.6 | $7.20B | +5.09% |
| 2022-09-21 | 18,874.3 | 19,956 | 18,126 | 18,461.4 | $7.34B | -2.19% |
| 2022-09-20 | 19,537 | 19,634.6 | 18,711.9 | 18,875 | $6.21B | -3.39% |
| 2022-09-19 | 19,417.5 | 19,686.2 | 18,232.6 | 19,537 | $7.22B | +0.62% |
| 2022-09-18 | 20,112.6 | 20,117.3 | 19,335.6 | 19,416.2 | $5.03B | -3.47% |
| 2022-09-17 | 19,803.3 | 20,189 | 19,748.1 | 20,113.6 | $3.58B | +1.57% |
| 2022-09-16 | 19,701.9 | 19,890 | 19,320 | 19,803.3 | $5.58B | +0.51% |
| 2022-09-15 | 20,227.2 | 20,330.2 | 19,497 | 19,701.9 | $6.66B | -2.59% |
| 2022-09-14 | 20,173.6 | 20,541.5 | 19,617.6 | 20,226.7 | $6.89B | +0.26% |
| 2022-09-13 | 22,395.4 | 22,799 | 19,860 | 20,173.6 | $9.30B | -9.92% |
| 2022-09-12 | 21,826.9 | 22,488 | 21,538.5 | 22,395.7 | $8.74B | +2.61% |
| 2022-09-11 | 21,647.2 | 21,860 | 21,350 | 21,826.9 | $6.06B | +0.82% |
| 2022-09-10 | 21,361.6 | 21,810.8 | 21,111.1 | 21,648.3 | $6.59B | +1.35% |
| 2022-09-09 | 19,320.5 | 21,597.2 | 19,291.8 | 21,360.1 | $8.93B | +10.56% |
| 2022-09-08 | 19,292.8 | 19,458.2 | 19,012 | 19,319.8 | $5.06B | +0.14% |
| 2022-09-07 | 18,790.6 | 19,464.1 | 18,510.8 | 19,292.8 | $5.44B | +2.67% |
| 2022-09-06 | 19,795.3 | 20,180 | 18,649.5 | 18,790.6 | $6.98B | -5.08% |
| 2022-09-05 | 20,000.3 | 20,057.3 | 19,633.8 | 19,796.8 | $4.40B | -1.02% |
| 2022-09-04 | 19,832.5 | 20,029.2 | 19,583.1 | 20,000.3 | $2.88B | +0.85% |
| 2022-09-03 | 19,951 | 20,055.9 | 19,652.7 | 19,831.9 | $2.91B | -0.60% |
| 2022-09-02 | 20,132.6 | 20,441.3 | 19,755.3 | 19,951.9 | $4.95B | -0.89% |
| 2022-09-01 | 20,048.4 | 20,208.4 | 19,565.7 | 20,131.5 | $4.89B | +0.41% |
| 2022-08-31 | 19,813 | 20,490 | 19,797.9 | 20,050 | $5.60B | +1.20% |
| 2022-08-30 | 20,287.2 | 20,576.2 | 19,540 | 19,811.7 | $5.16B | -2.34% |
| 2022-08-29 | 19,555.6 | 20,433.6 | 19,550.8 | 20,285.7 | $4.21B | +3.73% |
| 2022-08-28 | 20,037.6 | 20,171.2 | 19,520 | 19,555.6 | $2.78B | -2.41% |
| 2022-08-27 | 20,239.1 | 20,402.9 | 19,800 | 20,037.6 | $3.27B | -1.01% |
| 2022-08-26 | 21,559 | 21,886.8 | 20,107.9 | 20,241 | $5.79B | -6.11% |
| 2022-08-25 | 21,368 | 21,819.9 | 21,310.2 | 21,559 | $3.67B | +0.89% |
| 2022-08-24 | 21,529.1 | 21,900 | 21,145 | 21,368.1 | $3.74B | -0.75% |
| 2022-08-23 | 21,400.8 | 21,684.9 | 20,890.1 | 21,529.1 | $4.30B | +0.60% |
| 2022-08-22 | 21,516.7 | 21,548.7 | 20,890.2 | 21,399.8 | $4.72B | -0.54% |
| 2022-08-21 | 21,140.1 | 21,800 | 21,069.1 | 21,515.6 | $3.41B | +1.78% |
| 2022-08-20 | 20,834.4 | 21,382.8 | 20,761.9 | 21,140.1 | $3.87B | +1.47% |
| 2022-08-19 | 23,191.5 | 23,208.7 | 20,783.6 | 20,834.4 | $6.18B | -10.16% |
| 2022-08-18 | 23,342.7 | 23,600 | 23,111 | 23,191.2 | $3.38B | -0.65% |
| 2022-08-17 | 23,856.2 | 24,446.7 | 23,180.4 | 23,342.7 | $4.99B | -2.15% |
| 2022-08-16 | 24,093 | 24,247.5 | 23,671.2 | 23,854.7 | $4.29B | -1.00% |
| 2022-08-15 | 24,305.2 | 25,211.3 | 23,773.2 | 24,094.8 | $5.89B | -0.87% |
| 2022-08-14 | 24,443.1 | 25,047.6 | 24,144 | 24,305.2 | $3.71B | -0.56% |
| 2022-08-13 | 24,401.7 | 24,888 | 24,291.2 | 24,441.4 | $3.75B | +0.15% |
| 2022-08-12 | 23,933.1 | 24,456.5 | 23,583 | 24,403.7 | $4.18B | +1.96% |
| 2022-08-11 | 23,954 | 24,918.5 | 23,852.1 | 23,934.4 | $6.10B | -0.08% |
| 2022-08-10 | 23,151.3 | 24,226 | 22,664.7 | 23,954 | $4.92B | +3.47% |
| 2022-08-09 | 23,811 | 23,933.2 | 22,865 | 23,150 | $3.35B | -2.77% |
| 2022-08-08 | 23,174.4 | 24,245 | 23,154.2 | 23,810 | $4.08B | +2.74% |
| 2022-08-07 | 22,954.2 | 23,402 | 22,844.6 | 23,174.4 | $2.05B | +0.96% |
| 2022-08-06 | 23,313.6 | 23,354.4 | 22,909.5 | 22,954.2 | $1.94B | -1.54% |
| 2022-08-05 | 22,622.4 | 23,472.9 | 22,587 | 23,312.4 | $4.05B | +3.05% |
| 2022-08-04 | 22,816.9 | 23,223.3 | 22,400 | 22,623 | $3.54B | -0.86% |
| 2022-08-03 | 22,985.9 | 23,647.7 | 22,681.2 | 22,818.4 | $3.39B | -0.74% |
| 2022-08-02 | 23,266.9 | 23,459.9 | 22,654.4 | 22,987.8 | $3.63B | -1.20% |
| 2022-08-01 | 23,296.4 | 23,509.7 | 22,850 | 23,268 | $3.35B | -0.11% |
| 2022-07-31 | 23,644.6 | 24,194.8 | 23,227.3 | 23,293.3 | $3.03B | -1.48% |
| 2022-07-30 | 23,777.3 | 24,668 | 23,502.2 | 23,643.5 | $3.63B | -0.55% |
| 2022-07-29 | 23,845.2 | 24,442.7 | 23,414 | 23,773.8 | $4.73B | -0.29% |
| 2022-07-28 | 22,954.3 | 24,199.7 | 22,582.1 | 23,842.9 | $5.51B | +3.88% |
| 2022-07-27 | 21,254.7 | 23,112.6 | 21,042.5 | 22,952.5 | $4.61B | +7.99% |
| 2022-07-26 | 21,310.9 | 21,347.8 | 20,706.5 | 21,254.7 | $3.74B | -0.26% |
| 2022-07-25 | 22,577.1 | 22,666 | 21,250 | 21,310.9 | $3.95B | -5.62% |
| 2022-07-24 | 22,448.6 | 23,014.6 | 22,257.2 | 22,579.7 | $2.61B | +0.57% |
| 2022-07-23 | 22,684.8 | 23,000.8 | 21,934.6 | 22,451.1 | $2.75B | -1.03% |
| 2022-07-22 | 23,152.2 | 23,756.5 | 22,500 | 22,684.8 | $3.98B | -2.02% |
| 2022-07-21 | 23,223.3 | 23,442.8 | 22,341.5 | 23,152.2 | $4.23B | -0.31% |
| 2022-07-20 | 23,398.5 | 24,276.7 | 22,906.2 | 23,223.3 | $5.63B | -0.74% |
| 2022-07-19 | 22,432.6 | 23,800 | 21,579.5 | 23,396.6 | $5.95B | +4.30% |
| 2022-07-18 | 20,799.6 | 22,777.6 | 20,762.5 | 22,432.6 | $5.26B | +7.86% |
| 2022-07-17 | 21,195.6 | 21,684.5 | 20,750 | 20,798.2 | $2.51B | -1.88% |
| 2022-07-16 | 20,830 | 21,588.9 | 20,478.6 | 21,195.6 | $2.54B | +1.75% |
| 2022-07-15 | 20,588.8 | 21,200 | 20,382.3 | 20,830 | $2.98B | +1.17% |
| 2022-07-14 | 20,234.9 | 20,900 | 19,616.1 | 20,588.8 | $3.53B | +1.75% |
| 2022-07-13 | 19,331.3 | 20,366.6 | 18,910.9 | 20,234.9 | $4.10B | +4.69% |
| 2022-07-12 | 19,963.6 | 20,059.4 | 19,240 | 19,328.8 | $2.75B | -3.18% |
| 2022-07-11 | 20,861.1 | 20,868.5 | 19,875.2 | 19,963.6 | $2.81B | -4.31% |
| 2022-07-10 | 21,592.2 | 21,607.7 | 20,655 | 20,862.5 | $4.06B | -3.38% |
| 2022-07-09 | 21,594.8 | 21,980 | 21,322.1 | 21,591.8 | $3.86B | -0.01% |
| 2022-07-08 | 21,625 | 22,527.4 | 21,189.3 | 21,594.8 | $8.78B | -0.14% |
| 2022-07-07 | 20,564.5 | 21,838.1 | 20,251.7 | 21,625 | $1.78B | +5.16% |
| 2022-07-06 | 20,175.8 | 20,675.2 | 19,761.2 | 20,564.5 | $1.67B | +1.93% |
| 2022-07-05 | 20,236.7 | 20,750 | 19,304.4 | 20,175.8 | $1.92B | -0.30% |
| 2022-07-04 | 19,315.8 | 20,354 | 19,055.3 | 20,236.7 | $1.47B | +4.77% |
| 2022-07-03 | 19,252.8 | 19,647.6 | 18,781 | 19,315.8 | $980.26M | +0.33% |
| 2022-07-02 | 19,279.8 | 19,467.4 | 18,977 | 19,252.8 | $888.42M | -0.14% |
| 2022-07-01 | 19,942.2 | 20,918.3 | 18,975 | 19,279.8 | $2.20B | -3.32% |
| 2022-06-30 | 20,123 | 20,179.1 | 18,626 | 19,942.2 | $1.81B | -0.90% |
| 2022-06-29 | 20,281.3 | 20,432.3 | 19,854.9 | 20,123 | $1.56B | -0.78% |
| 2022-06-28 | 20,742.6 | 21,212.1 | 20,202 | 20,281.3 | $1.32B | -2.22% |
| 2022-06-27 | 21,038.1 | 21,539.8 | 20,510 | 20,742.6 | $1.35B | -1.40% |
| 2022-06-26 | 21,491.2 | 21,888 | 20,964.7 | 21,038.1 | $1.14B | -2.11% |
| 2022-06-25 | 21,237.7 | 21,614.5 | 20,906.6 | 21,491.2 | $1.09B | +1.19% |
| 2022-06-24 | 21,110.1 | 21,558.4 | 20,736.7 | 21,237.7 | $1.64B | +0.60% |
| 2022-06-23 | 19,988 | 21,233 | 19,890.1 | 21,110.1 | $1.71B | +5.61% |
| 2022-06-22 | 20,723.5 | 20,900 | 19,770.5 | 19,988 | $1.87B | -3.55% |
| 2022-06-21 | 20,573.9 | 21,723 | 20,348.4 | 20,723.5 | $2.20B | +0.73% |
| 2022-06-20 | 20,574 | 21,090 | 19,637 | 20,573.9 | $2.22B | -0.00% |
| 2022-06-19 | 18,970.8 | 20,816 | 17,960.4 | 20,574 | $2.49B | +8.45% |
| 2022-06-18 | 20,468.8 | 20,792.1 | 17,622 | 18,970.8 | $3.73B | -7.32% |
| 2022-06-17 | 20,400.6 | 21,365.4 | 20,246.7 | 20,468.8 | $1.80B | +0.33% |
| 2022-06-16 | 22,583.7 | 22,995.7 | 20,232 | 20,401.3 | $2.13B | -9.66% |
| 2022-06-15 | 22,136.4 | 22,800 | 20,111.6 | 22,583.7 | $4.25B | +2.02% |
| 2022-06-14 | 22,485.3 | 23,362.9 | 20,846 | 22,136.4 | $4.14B | -1.56% |
| 2022-06-13 | 26,574.5 | 26,895.8 | 21,925.8 | 22,487.4 | $6.19B | -15.38% |
| 2022-06-12 | 28,424.7 | 28,545 | 26,560 | 26,574.5 | $2.55B | -6.51% |
| 2022-06-11 | 29,091.9 | 29,440.4 | 28,100 | 28,424.7 | $1.89B | -2.29% |
| 2022-06-10 | 30,109.9 | 30,382.8 | 28,850 | 29,091.9 | $2.26B | -3.38% |
| 2022-06-09 | 30,204.8 | 30,700 | 29,944.1 | 30,109.9 | $1.40B | -0.31% |
| 2022-06-08 | 31,125.3 | 31,327.2 | 29,843.9 | 30,204.8 | $2.09B | -2.96% |
| 2022-06-07 | 31,373.1 | 31,589.6 | 29,219 | 31,125.3 | $3.35B | -0.79% |
| 2022-06-06 | 29,919.2 | 31,765.6 | 29,890.2 | 31,373.1 | $2.15B | +4.86% |
| 2022-06-05 | 29,864 | 30,189 | 29,531.4 | 29,919.2 | $691.20M | +0.18% |
| 2022-06-04 | 29,700.2 | 29,988.9 | 29,485 | 29,864 | $760.87M | +0.55% |
| 2022-06-03 | 30,452.6 | 30,699 | 29,282.4 | 29,700.2 | $1.62B | -2.47% |
| 2022-06-02 | 29,805.8 | 30,689 | 29,594.5 | 30,452.6 | $1.71B | +2.17% |
| 2022-06-01 | 31,801 | 31,983 | 29,301 | 29,805.8 | $3.17B | -6.27% |
| 2022-05-31 | 31,734.2 | 32,399 | 31,200 | 31,801 | $1.98B | +0.21% |
| 2022-05-30 | 29,468.1 | 32,222 | 29,299.6 | 31,734.2 | $2.98B | +7.69% |
| 2022-05-29 | 29,031.3 | 29,587.8 | 28,839.2 | 29,468.1 | $804.78M | +1.50% |
| 2022-05-28 | 28,629.8 | 29,266 | 28,450 | 29,031.3 | $994.67M | +1.40% |
| 2022-05-27 | 29,201.3 | 29,397.7 | 28,282.9 | 28,629.8 | $2.63B | -1.96% |
| 2022-05-26 | 29,542.1 | 29,886.6 | 28,019.6 | 29,201.3 | $2.76B | -1.15% |
| 2022-05-25 | 29,654.6 | 30,223.7 | 29,294.2 | 29,542.2 | $1.77B | -0.38% |
| 2022-05-24 | 29,109.1 | 29,845.9 | 28,669 | 29,654.6 | $1.74B | +1.87% |
| 2022-05-23 | 30,293.9 | 30,670.5 | 28,866.3 | 29,109.2 | $1.91B | -3.91% |
| 2022-05-22 | 29,445.1 | 30,488 | 29,255.1 | 30,293.9 | $1.08B | +2.88% |
| 2022-05-21 | 29,201 | 29,656.2 | 28,947.3 | 29,445.1 | $616.19M | +0.84% |
| 2022-05-20 | 30,319.2 | 30,777.3 | 28,730 | 29,201 | $1.80B | -3.69% |
| 2022-05-19 | 28,715.3 | 30,545.2 | 28,691.4 | 30,319.2 | $2.01B | +5.59% |
| 2022-05-18 | 30,444.9 | 30,710 | 28,654.5 | 28,715.3 | $1.76B | -5.68% |
| 2022-05-17 | 29,874 | 30,788.4 | 29,450.4 | 30,444.9 | $1.72B | +1.91% |
| 2022-05-16 | 31,328.9 | 31,328.9 | 29,087 | 29,874 | $2.19B | -4.64% |
| 2022-05-15 | 30,086.7 | 31,460 | 29,480 | 31,328.9 | $1.40B | +4.13% |
| 2022-05-14 | 29,287 | 30,343.3 | 28,630 | 30,086.7 | $1.50B | +2.73% |
| 2022-05-13 | 29,029.7 | 31,083.4 | 28,751.7 | 29,287 | $2.96B | +0.89% |
| 2022-05-12 | 29,103.9 | 30,243 | 26,700 | 29,029.8 | $5.80B | -0.25% |
| 2022-05-11 | 31,017.1 | 32,162.6 | 27,785 | 29,103.9 | $6.30B | -6.17% |
| 2022-05-10 | 30,074.2 | 32,659 | 29,730.4 | 31,017.1 | $5.18B | +3.13% |
| 2022-05-09 | 34,038.4 | 34,243.2 | 30,033.3 | 30,076.3 | $6.17B | -11.64% |
| 2022-05-08 | 35,472.4 | 35,514.2 | 33,713.9 | 34,038.4 | $2.50B | -4.04% |
| 2022-05-07 | 36,013.8 | 36,146.3 | 34,785 | 35,472.4 | $1.22B | -1.50% |
| 2022-05-06 | 36,553 | 36,675.6 | 35,258 | 36,013.8 | $2.47B | -1.48% |
| 2022-05-05 | 39,690 | 39,845.5 | 35,571.9 | 36,553 | $3.33B | -7.90% |
| 2022-05-04 | 37,728.9 | 40,023.8 | 37,670 | 39,690 | $2.44B | +5.20% |
| 2022-05-03 | 38,525.2 | 38,651.5 | 37,517.8 | 37,728.9 | $1.54B | -2.07% |
| 2022-05-02 | 38,468.3 | 39,167.3 | 38,052 | 38,525.2 | $2.06B | +0.15% |
| 2022-05-01 | 37,630.8 | 38,675 | 37,386.4 | 38,468.3 | $1.48B | +2.23% |
| 2022-04-30 | 38,596.1 | 38,795.4 | 37,578.2 | 37,630.8 | $1.35B | -2.50% |
| 2022-04-29 | 39,742.1 | 39,925.2 | 38,175 | 38,596.1 | $2.01B | -2.88% |
| 2022-04-28 | 39,235.7 | 40,372.6 | 38,881.4 | 39,742.1 | $2.22B | +1.29% |
| 2022-04-27 | 38,112.6 | 39,474.7 | 37,881.3 | 39,235.7 | $2.22B | +2.95% |
| 2022-04-26 | 40,426.1 | 40,797.3 | 37,702.3 | 38,112.7 | $2.62B | -5.72% |
| 2022-04-25 | 39,450.1 | 40,616 | 38,200 | 40,426.1 | $2.47B | +2.47% |
| 2022-04-24 | 39,441.6 | 39,940 | 38,929.6 | 39,450.1 | $1.06B | +0.02% |
| 2022-04-23 | 39,709.2 | 39,980 | 39,285 | 39,441.6 | $804.68M | -0.67% |
| 2022-04-22 | 40,480 | 40,795.1 | 39,177 | 39,709.2 | $1.87B | -1.90% |
| 2022-04-21 | 41,358.2 | 42,976 | 39,751 | 40,480 | $2.48B | -2.12% |
| 2022-04-20 | 41,493.2 | 42,199 | 40,820 | 41,358.2 | $1.70B | -0.33% |
| 2022-04-19 | 40,801.1 | 41,760 | 40,571 | 41,493.2 | $1.47B | +1.70% |
| 2022-04-18 | 39,678.1 | 41,116.7 | 38,536.5 | 40,801.1 | $2.15B | +2.83% |
| 2022-04-17 | 40,378.7 | 40,595.7 | 39,546.2 | 39,678.1 | $803.41M | -1.74% |
| 2022-04-16 | 40,551.9 | 40,709.3 | 39,991.6 | 40,378.7 | $638.28M | -0.43% |
| 2022-04-15 | 39,942.4 | 40,870.4 | 39,766.4 | 40,551.9 | $966.89M | +1.53% |
| 2022-04-14 | 41,147.8 | 41,500 | 39,551.9 | 39,942.4 | $1.49B | -2.93% |
| 2022-04-13 | 40,074.9 | 41,561.3 | 39,588.5 | 41,147.8 | $1.68B | +2.68% |
| 2022-04-12 | 39,530.4 | 40,699 | 39,254.6 | 40,074.9 | $2.31B | +1.38% |
| 2022-04-11 | 42,158.8 | 42,414.7 | 39,200 | 39,530.4 | $2.60B | -6.23% |
| 2022-04-10 | 42,754 | 43,410.3 | 41,868 | 42,158.8 | $971.46M | -1.39% |
| 2022-04-09 | 42,252 | 42,800 | 42,125.5 | 42,754 | $759.27M | +1.19% |
| 2022-04-08 | 43,444.2 | 43,970.6 | 42,107.1 | 42,252 | $1.83B | -2.74% |
| 2022-04-07 | 43,170.5 | 43,901 | 42,727.3 | 43,444.2 | $1.62B | +0.63% |
| 2022-04-06 | 45,497.5 | 45,507.1 | 43,121 | 43,170.5 | $2.70B | -5.11% |
| 2022-04-05 | 46,580.5 | 47,200 | 45,353.8 | 45,497.6 | $1.95B | -2.32% |
| 2022-04-04 | 46,407.4 | 46,890.7 | 45,118 | 46,580.5 | $2.05B | +0.37% |
| 2022-04-03 | 45,811 | 47,444.1 | 45,530.9 | 46,407.3 | $1.55B | +1.30% |
| 2022-04-02 | 46,283.5 | 47,213 | 45,620 | 45,811 | $1.72B | -1.02% |
| 2022-04-01 | 45,510.3 | 46,720.1 | 44,200 | 46,283.5 | $2.56B | +1.70% |
| 2022-03-31 | 47,068 | 47,600 | 45,200 | 45,510.3 | $2.26B | -3.31% |
| 2022-03-30 | 47,434.8 | 47,700.2 | 46,445.4 | 47,068 | $1.93B | -0.77% |
| 2022-03-29 | 47,122.2 | 48,096.5 | 46,950.8 | 47,434.8 | $1.75B | +0.66% |
| 2022-03-28 | 46,827.8 | 48,189.8 | 46,663.6 | 47,122.2 | $2.79B | +0.63% |
| 2022-03-27 | 44,511.3 | 46,999 | 44,421.5 | 46,827.8 | $1.91B | +5.20% |
| 2022-03-26 | 44,313.2 | 44,793 | 44,072 | 44,511.3 | $1.02B | +0.45% |
| 2022-03-25 | 43,991.5 | 45,094.1 | 43,579 | 44,313.2 | $2.42B | +0.73% |
| 2022-03-24 | 42,882.8 | 44,220.9 | 42,560.5 | 43,991.5 | $2.44B | +2.59% |
| 2022-03-23 | 42,364.1 | 43,026 | 41,751.5 | 42,882.8 | $1.73B | +1.22% |
| 2022-03-22 | 41,002.3 | 43,361 | 40,875.5 | 42,364.1 | $2.53B | +3.32% |
| 2022-03-21 | 41,262.1 | 41,544.2 | 40,467.9 | 41,002.2 | $1.62B | -0.63% |
| 2022-03-20 | 42,201.1 | 42,296.3 | 40,911 | 41,262.1 | $1.27B | -2.23% |
| 2022-03-19 | 41,757.5 | 42,400 | 41,499.3 | 42,201.1 | $1.22B | +1.06% |
| 2022-03-18 | 40,917.9 | 42,325 | 40,135 | 41,757.5 | $1.86B | +2.05% |
| 2022-03-17 | 41,114 | 41,478.8 | 40,500 | 40,917.9 | $1.52B | -0.48% |
| 2022-03-16 | 39,280.3 | 41,718 | 38,828.5 | 41,114 | $3.55B | +4.67% |
| 2022-03-15 | 39,671.4 | 39,887.6 | 38,098.3 | 39,280.3 | $1.80B | -0.99% |
| 2022-03-14 | 37,777.3 | 39,947.1 | 37,555 | 39,671.4 | $1.82B | +5.01% |
| 2022-03-13 | 38,807.3 | 39,310 | 37,578.5 | 37,777.3 | $1.27B | -2.65% |
| 2022-03-12 | 38,729.6 | 39,486.7 | 38,660.5 | 38,807.4 | $939.66M | +0.20% |
| 2022-03-11 | 39,422 | 40,236.3 | 38,223.6 | 38,729.6 | $2.31B | -1.76% |
| 2022-03-10 | 41,941.7 | 42,039.6 | 38,539.7 | 39,422 | $2.85B | -6.01% |
| 2022-03-09 | 38,730.6 | 42,594.1 | 38,656.4 | 41,941.7 | $2.80B | +8.29% |
| 2022-03-08 | 37,988 | 39,362.1 | 37,867.7 | 38,730.6 | $2.15B | +1.95% |
| 2022-03-07 | 38,420.8 | 39,547.6 | 37,155 | 37,988 | $2.45B | -1.13% |
| 2022-03-06 | 39,398 | 39,693.9 | 38,088.6 | 38,420.8 | $1.54B | -2.48% |
| 2022-03-05 | 39,148.7 | 39,613.2 | 38,407.6 | 39,398 | $1.19B | +0.64% |
| 2022-03-04 | 42,454 | 42,527.3 | 38,550 | 39,148.7 | $2.53B | -7.79% |
| 2022-03-03 | 43,893 | 44,101.1 | 41,832.3 | 42,454 | $2.19B | -3.28% |
| 2022-03-02 | 44,421.2 | 45,400 | 43,334.1 | 43,893 | $2.55B | -1.19% |
| 2022-03-01 | 43,160 | 44,949 | 42,810 | 44,421.2 | $2.70B | +2.92% |
| 2022-02-28 | 37,699.1 | 44,225.8 | 37,450.2 | 43,160 | $2.98B | +14.49% |
| 2022-02-27 | 39,116.7 | 39,855.7 | 37,000 | 37,699.1 | $1.78B | -3.62% |
| 2022-02-26 | 39,219.2 | 40,348.4 | 38,573.2 | 39,116.7 | $1.15B | -0.26% |
| 2022-02-25 | 38,328.7 | 39,683.5 | 38,014.4 | 39,219.2 | $2.20B | +2.33% |
| 2022-02-24 | 37,250 | 39,843 | 34,322.3 | 38,327.2 | $4.34B | +2.89% |
| 2022-02-23 | 38,230.3 | 39,249.9 | 37,036.8 | 37,250 | $1.67B | -2.56% |
| 2022-02-22 | 37,008.2 | 38,429 | 36,350 | 38,230.3 | $2.01B | +3.30% |
| 2022-02-21 | 38,386.9 | 39,494.3 | 36,800 | 37,008.2 | $2.38B | -3.59% |
| 2022-02-20 | 40,079.2 | 40,125.4 | 38,000 | 38,386.9 | $1.29B | -4.22% |
| 2022-02-19 | 39,974.4 | 40,444.3 | 39,639 | 40,079.2 | $721.96M | +0.26% |
| 2022-02-18 | 40,515.7 | 40,959.9 | 39,450 | 39,974.4 | $1.77B | -1.34% |
| 2022-02-17 | 43,873.6 | 44,164.7 | 40,073.2 | 40,515.7 | $1.99B | -7.65% |
| 2022-02-16 | 44,544.8 | 44,550 | 43,307 | 43,873.6 | $1.25B | -1.51% |
| 2022-02-15 | 42,535.9 | 44,751.4 | 42,427 | 44,544.9 | $1.67B | +4.72% |
| 2022-02-14 | 42,053.7 | 42,842.4 | 41,550.6 | 42,535.9 | $1.44B | +1.15% |
| 2022-02-13 | 42,217.9 | 42,760 | 41,870 | 42,053.7 | $750.53M | -0.39% |
| 2022-02-12 | 42,373.7 | 43,079.5 | 41,688.9 | 42,217.9 | $1.12B | -0.37% |
| 2022-02-11 | 43,495.4 | 43,920 | 41,938.5 | 42,373.7 | $1.94B | -2.58% |
| 2022-02-10 | 44,372.7 | 45,821 | 43,174 | 43,495.4 | $2.77B | -1.98% |
| 2022-02-09 | 44,043 | 44,799 | 43,117.9 | 44,372.7 | $1.51B | +0.75% |
| 2022-02-08 | 43,840 | 45,492 | 42,666 | 44,043 | $2.85B | +0.46% |
| 2022-02-07 | 42,380.9 | 44,500.5 | 41,645.8 | 43,840 | $2.20B | +3.44% |
| 2022-02-06 | 41,382.6 | 42,656 | 41,116.6 | 42,380.9 | $934.17M | +2.41% |
| 2022-02-05 | 41,571.7 | 41,913.7 | 40,843 | 41,382.6 | $1.35B | -0.46% |
| 2022-02-04 | 37,312 | 41,772.3 | 37,026.7 | 41,574.2 | $2.53B | +11.42% |
| 2022-02-03 | 36,896.4 | 37,387 | 36,250 | 37,311.6 | $1.18B | +1.13% |
| 2022-02-02 | 38,694.6 | 38,855.9 | 36,586.9 | 36,896.4 | $1.35B | -4.65% |
| 2022-02-01 | 38,466.9 | 39,265.2 | 38,000 | 38,694.6 | $1.33B | +0.59% |
| 2022-01-31 | 37,881.8 | 38,744 | 36,632.6 | 38,466.9 | $1.39B | +1.54% |
| 2022-01-30 | 38,166.8 | 38,359.3 | 37,351.6 | 37,881.8 | $812.75M | -0.75% |
| 2022-01-29 | 37,716.6 | 38,720.7 | 37,268.4 | 38,166.8 | $989.65M | +1.19% |
| 2022-01-28 | 37,160.1 | 38,000 | 36,155 | 37,716.6 | $1.56B | +1.50% |
| 2022-01-27 | 36,807.2 | 37,234.5 | 35,507 | 37,160.1 | $1.93B | +0.95% |
| 2022-01-26 | 36,958.3 | 38,920 | 36,234.6 | 36,809.3 | $2.63B | -0.40% |
| 2022-01-25 | 36,660.3 | 37,545.1 | 35,701 | 36,958.3 | $1.80B | +0.81% |
| 2022-01-24 | 36,244.6 | 37,550 | 32,917.2 | 36,660.3 | $3.19B | +1.15% |
| 2022-01-23 | 35,071.4 | 36,499 | 34,601 | 36,244.6 | $1.57B | +3.34% |
| 2022-01-22 | 36,445.3 | 36,835.2 | 34,008 | 35,071.4 | $3.21B | -3.77% |
| 2022-01-21 | 40,680.9 | 41,100 | 35,440.4 | 36,445.3 | $3.41B | -10.41% |
| 2022-01-20 | 41,660 | 43,505 | 40,553.3 | 40,680.9 | $1.78B | -2.35% |
| 2022-01-19 | 42,352.1 | 42,559.1 | 41,138.6 | 41,660 | $1.33B | -1.63% |
| 2022-01-18 | 42,201.6 | 42,691 | 41,250 | 42,352.1 | $1.23B | +0.36% |
| 2022-01-17 | 43,071.7 | 43,176.2 | 41,540.4 | 42,201.6 | $1.17B | -2.02% |
| 2022-01-16 | 43,084.3 | 43,475 | 42,581.8 | 43,071.7 | $887.20M | -0.03% |
| 2022-01-15 | 43,060 | 43,800 | 42,555 | 43,084.3 | $946.49M | +0.06% |
| 2022-01-14 | 42,558.3 | 43,448.8 | 41,725.9 | 43,060 | $1.39B | +1.17% |
| 2022-01-13 | 43,902.7 | 44,500 | 42,311.2 | 42,560.1 | $1.52B | -3.06% |
| 2022-01-12 | 42,729.3 | 44,322 | 42,450 | 43,902.7 | $1.47B | +2.75% |
| 2022-01-11 | 41,822.5 | 43,100 | 41,268.9 | 42,729.3 | $1.57B | +2.17% |
| 2022-01-10 | 41,864.6 | 42,248.5 | 39,650 | 41,822.5 | $2.09B | -0.10% |
| 2022-01-09 | 41,679.7 | 42,786.7 | 41,200 | 41,864.6 | $952.83M | +0.44% |
| 2022-01-08 | 41,566.5 | 42,300 | 40,501 | 41,679.7 | $1.37B | +0.27% |
| 2022-01-07 | 43,082.3 | 43,145.8 | 40,610 | 41,566.5 | $2.29B | -3.52% |
| 2022-01-06 | 43,451.1 | 43,816 | 42,430.6 | 43,082.3 | $1.67B | -0.85% |
| 2022-01-05 | 45,832 | 47,070 | 42,500 | 43,451.1 | $2.33B | -5.19% |
| 2022-01-04 | 46,446.1 | 47,557.5 | 45,500 | 45,832 | $1.65B | -1.32% |
| 2022-01-03 | 47,286.2 | 47,570 | 45,696 | 46,446.1 | $1.29B | -1.78% |
| 2022-01-02 | 47,722.7 | 47,990 | 46,654 | 47,286.2 | $866.61M | -0.91% |
| 2022-01-01 | 46,216.9 | 47,954.6 | 46,208.4 | 47,722.7 | $924.16M | +3.26% |
읽는 법. 각 행은 바이낸스 현물 BTCUSDT의 UTC 기준 하루로, 시가, 고가, 저가, 종가와 USDT 거래대금, 전날 종가 대비 변동률을 보여 줍니다. 가격은 원화(KRW)가 아닌 USDT 기준입니다. 역대 최고가와 최저가는 2017년 8월 17일 이후 일봉의 최고 고가와 최저 저가입니다. 하루 변동폭은 고가에서 저가를 뺀 값을 전날 종가로 나눈 비율입니다. 위에서 연도를 고르면 그해의 모든 날을, CSV(영문)로는 전체 기간을 볼 수 있습니다.
출처: 바이낸스 현물 BTCUSDT 일봉(공개 API), 몇 시간마다 갱신. 투자 조언이 아닙니다.
비트코인 과거 시세 자주 묻는 질문
비트코인 역대 최고가는 얼마인가요?
2025년 10월 6일의 126,199.6 USDT입니다(바이낸스 현물 BTCUSDT 일봉 고가 중 최고치). 최근 가격은 그 고점 대비 -34.99%입니다.
비트코인 과거 시세 데이터는 어디에서 오나요?
바이낸스 현물 BTCUSDT 일봉(2017년 8월 17일부터)입니다. 각 행은 UTC 기준 하루(00:00~24:00 UTC, 한국 시간 오전 9시~다음 날 오전 9시)의 첫 거래(시가), 최고·최저 거래가(고가·저가), 마지막 거래(종가)와 USDT 거래대금입니다. 가격은 원화(KRW)가 아닌 USDT 기준이며, 오늘 행은 아직 진행 중이라 진행 중으로 표시합니다.
일간 변동률과 하루 최대 상승·하락은 어떻게 계산하나요?
일간 변동률은 그날 종가를 전날 종가로 나눈 값에서 1을 뺀 것입니다. 하루 최대 상승·하락은 상장 이후 그 변동률의 최댓값과 최솟값이고, 하루 최대 변동폭은 그날 고가에서 저가를 뺀 값을 전날 종가로 나눈 비율입니다. 기간별 변동은 최근 종가를 7일, 30일, 365일, 1,095일 전 종가와 비교합니다.
데이터를 내려받을 수 있나요?
네. 모든 일봉(날짜, 시가, 고가, 저가, 종가, 거래대금, 일간 변동률)을 담은 무료 CSV 파일을 받을 수 있습니다. 열 이름과 설명은 영어입니다. 사용할 때는 swolecharts.com을 출처로 밝혀 주세요. 투자 조언이 아닙니다.